Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	33.04	33.57	32.66	33.51	5,904,230	+0.49(+1.47%)
Apr 28, 2005	34.06	34.06	33.02	33.02	5,494,370	-1.28(-3.72%)
Apr 27, 2005	33.83	34.30	33.25	34.30	4,093,690	+0.48(+1.42%)
Apr 26, 2005	33.90	34.12	33.66	33.82	2,794,495	-0.11(-0.31%)
Apr 25, 2005	33.39	33.96	33.37	33.92	2,859,210	+0.64(+1.91%)
Apr 22, 2005	33.27	33.51	33.04	33.29	2,969,519	-0.04(-0.12%)
Apr 21, 2005	33.00	33.39	32.84	33.33	2,366,986	+0.69(+2.11%)
Apr 20, 2005	33.33	33.41	32.60	32.64	2,981,285	-0.60(-1.82%)
Apr 19, 2005	32.90	33.37	32.76	33.24	2,304,233	+0.38(+1.14%)
Apr 18, 2005	32.49	33.03	32.27	32.87	3,627,941	+0.06(+0.17%)
Apr 15, 2005	33.04	33.19	32.63	32.81	3,769,627	-0.33(-1.01%)
Apr 14, 2005	33.25	33.40	32.99	33.15	2,465,529	-0.03(-0.10%)
Apr 13, 2005	33.80	34.00	33.05	33.18	2,373,850	-0.81(-2.38%)
Apr 12, 2005	33.54	34.04	33.25	33.99	2,308,155	+0.45(+1.34%)
Apr 11, 2005	33.57	33.77	33.53	33.54	1,195,749	-0.11(-0.32%)
Apr 08, 2005	33.98	34.06	33.55	33.64	1,886,039	-0.33(-0.98%)
Apr 07, 2005	33.90	34.01	33.78	33.98	1,749,256	+0.07(+0.22%)
Apr 06, 2005	33.95	34.02	33.72	33.90	2,168,430	-0.04(-0.13%)
Apr 05, 2005	33.90	34.06	33.80	33.95	3,233,280	+0.06(+0.18%)
Apr 04, 2005	32.76	33.95	32.76	33.89	4,091,729	+1.07(+3.27%)
Apr 01, 2005	33.15	33.41	32.56	32.82	5,437,500	-0.17(-0.52%)
Mar 31, 2005	33.39	33.40	32.90	32.99	3,037,175	-0.36(-1.09%)
Mar 30, 2005	33.01	33.42	32.96	33.35	3,455,859	+0.31(+0.94%)
Mar 29, 2005	33.04	33.36	32.87	33.04	2,415,032	-0.13(-0.39%)
Mar 28, 2005	33.08	33.35	33.06	33.17	2,025,273	+0.13(+0.38%)
Mar 24, 2005	33.04	33.39	33.03	33.04	2,452,292	+0.02(+0.05%)
Mar 23, 2005	33.48	33.48	32.92	33.03	4,769,272	-0.45(-1.35%)
Mar 22, 2005	33.74	33.86	33.48	33.48	3,966,712	-0.37(-1.08%)
Mar 21, 2005	34.15	34.15	33.80	33.85	3,048,451	-0.30(-0.87%)
Mar 18, 2005	34.19	34.38	34.04	34.15	7,422,082	-0.06(-0.18%)
Mar 17, 2005	34.56	34.56	34.20	34.21	3,759,822	-0.35(-1.00%)
Mar 16, 2005	34.70	34.73	34.53	34.55	3,156,309	-0.31(-0.90%)
Mar 15, 2005	34.78	34.99	34.61	34.87	3,074,435	+0.09(+0.25%)
Mar 14, 2005	34.48	34.83	34.42	34.78	2,014,978	+0.40(+1.15%)
Mar 11, 2005	34.57	34.69	34.34	34.39	2,519,458	-0.11(-0.33%)
Mar 10, 2005	34.43	34.63	34.35	34.50	3,047,961	+0.14(+0.40%)
Mar 09, 2005	34.92	35.05	34.28	34.36	4,058,392	-0.82(-2.33%)
Mar 08, 2005	35.16	35.24	34.77	35.18	3,097,968	+0.06(+0.16%)
Mar 07, 2005	35.11	35.16	34.84	35.12	2,202,748	-0.04(-0.12%)
Mar 04, 2005	35.02	35.46	34.99	35.16	2,002,721	+0.16(+0.44%)
Mar 03, 2005	35.03	35.26	34.63	35.01	2,642,514	+0.08(+0.23%)
Mar 02, 2005	34.68	35.10	34.53	34.93	2,586,624	+0.01(+0.02%)
Mar 01, 2005	34.32	35.01	34.29	34.92	3,748,055	+0.69(+2.01%)
Feb 28, 2005	34.72	34.72	34.16	34.23	3,220,043	-0.58(-1.65%)
Feb 25, 2005	34.22	34.81	34.21	34.81	3,214,650	+0.67(+1.97%)
Feb 24, 2005	34.14	34.19	33.89	34.13	2,860,681	-0.00(-0.01%)
Feb 23, 2005	34.10	34.26	34.06	34.14	3,269,069	+0.06(+0.18%)
Feb 22, 2005	33.76	34.31	33.72	34.08	3,991,226	-0.31(-0.89%)
Feb 18, 2005	34.83	34.83	34.38	34.38	3,700,500	-0.43(-1.24%)
Feb 17, 2005	35.10	35.28	34.74	34.81	3,805,906	-0.20(-0.56%)
Feb 16, 2005	36.27	36.33	34.68	35.01	8,775,696	-1.09(-3.03%)
Feb 15, 2005	35.49	36.13	35.49	36.10	7,171,558	+1.03(+2.94%)
Feb 14, 2005	35.12	35.15	34.88	35.07	1,536,482	-0.11(-0.31%)
Feb 11, 2005	34.79	35.28	34.60	35.18	1,688,463	+0.38(+1.08%)
Feb 10, 2005	34.61	34.88	34.58	34.81	1,187,415	+0.18(+0.52%)
Feb 09, 2005	34.99	34.99	34.54	34.63	2,282,661	-0.46(-1.31%)
Feb 08, 2005	34.96	35.18	34.59	35.09	2,333,649	+0.09(+0.24%)
Feb 07, 2005	35.12	35.19	34.90	35.00	3,172,487	-0.22(-0.61%)
Feb 04, 2005	35.16	35.30	35.04	35.22	1,925,750	+0.02(+0.06%)
Feb 03, 2005	34.68	35.36	34.68	35.20	2,648,397	+0.35(+1.00%)
Feb 02, 2005	34.27	34.88	34.12	34.85	4,397,163	+0.37(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.